Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dividend Appreciation ETF Vanguard (NY: VIG )

184.10 +0.04 (+0.02%)
Streaming Delayed Price Updated: 12:09 PM EDT, May 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 29, 2003 6.540 6.592 6.540 6.592 2,533 +0.05(+0.80%)
Aug 28, 2003 6.525 6.540 6.510 6.540 1,866 +0.03(+0.46%)
Aug 27, 2003 6.510 6.510 6.510 6.510 133 +0.01(+0.12%)
Aug 26, 2003 6.517 6.517 6.502 6.502 1,066 -0.01(-0.12%)
Aug 25, 2003 6.532 6.532 6.510 6.510 533 -0.03(-0.46%)
Aug 22, 2003 6.510 6.540 6.502 6.540 5,200 +0.03(+0.46%)
Aug 21, 2003 6.502 6.517 6.502 6.510 4,133 +0.01(+0.12%)
Aug 20, 2003 6.502 6.502 6.502 6.502 400 +0.02(+0.23%)
Aug 19, 2003 6.570 6.570 6.487 6.487 5,066 -0.09(-1.37%)
Aug 18, 2003 6.577 6.577 6.577 6.577 5,333 +0.05(+0.80%)
Aug 15, 2003 6.525 6.525 6.525 6.525 400 +0.03(+0.46%)
Aug 14, 2003 6.495 6.495 6.495 6.495 666 +0.01(+0.12%)
Aug 13, 2003 6.577 6.577 6.487 6.487 13,600 -0.10(-1.48%)
Aug 12, 2003 6.592 6.592 6.585 6.585 4,933 -0.04(-0.68%)
Aug 11, 2003 6.600 6.637 6.600 6.630 14,400 +0.05(+0.80%)
Aug 08, 2003 6.592 6.592 6.577 6.577 800 -0.04(-0.57%)
Aug 07, 2003 6.502 6.615 6.502 6.615 6,000 +0.16(+2.56%)
Aug 06, 2003 6.450 6.525 6.450 6.450 14,000 +0.04(+0.58%)
Aug 05, 2003 6.487 6.487 6.382 6.412 8,133 -0.08(-1.16%)
Aug 04, 2003 6.465 6.487 6.412 6.487 9,067 +0.02(+0.35%)
Aug 01, 2003 6.577 6.577 6.465 6.465 18,134 -0.17(-2.60%)
Jul 31, 2003 6.592 6.637 6.592 6.637 6,666 +0.04(+0.57%)
Jul 30, 2003 6.525 6.652 6.450 6.600 33,068 +0.04(+0.69%)
Jul 29, 2003 6.562 6.562 6.555 6.555 1,600 -0.01(-0.11%)
Jul 28, 2003 6.637 6.652 6.487 6.562 15,867 -0.04(-0.57%)
Jul 25, 2003 6.637 6.652 6.600 6.600 6,933 +0.00(+0.00%)
Jul 24, 2003 6.712 6.712 6.600 6.600 24,267 -0.12(-1.79%)
Jul 23, 2003 6.727 6.727 6.712 6.720 2,133 +0.00(+0.00%)
Jul 22, 2003 6.675 6.742 6.652 6.720 19,067 -0.04(-0.55%)
Jul 21, 2003 6.787 6.787 6.757 6.757 2,666 -0.07(-0.99%)
Jul 18, 2003 6.862 6.885 6.825 6.825 533 -0.08(-1.09%)
Jul 17, 2003 6.855 6.900 6.855 6.900 2,000 +0.08(+1.10%)
Jul 16, 2003 6.960 6.960 6.825 6.825 13,600 -0.15(-2.15%)
Jul 15, 2003 7.027 7.027 6.945 6.975 21,734 -0.05(-0.75%)
Jul 14, 2003 7.012 7.035 7.012 7.027 10,933 +0.07(+0.97%)
Jul 11, 2003 6.945 6.960 6.945 6.960 533 -0.02(-0.32%)
Jul 10, 2003 7.020 7.027 6.982 6.982 6,666 -0.03(-0.43%)
Jul 09, 2003 7.012 7.012 7.012 7.012 0 +0.00(+0.00%)
Jul 08, 2003 7.012 7.012 7.012 7.012 15,200 +0.00(+0.00%)
Jul 07, 2003 7.080 7.080 7.012 7.012 7,733 -0.07(-0.95%)
Jul 03, 2003 7.065 7.080 7.065 7.080 933 +0.02(+0.21%)
Jul 02, 2003 7.065 7.065 7.065 7.065 0 +0.00(+0.00%)
Jul 01, 2003 7.087 7.095 7.065 7.065 3,066 -0.01(-0.11%)
Jun 30, 2003 7.012 7.072 7.012 7.072 5,466 +0.01(+0.11%)
Jun 27, 2003 7.065 7.065 7.065 7.065 2,533 -0.04(-0.53%)
Jun 26, 2003 7.102 7.102 7.102 7.102 0 +0.00(+0.00%)
Jun 25, 2003 7.102 7.102 7.095 7.102 7,066 +0.00(+0.00%)
Jun 24, 2003 7.035 7.102 7.012 7.102 18,400 -0.01(-0.21%)
Jun 23, 2003 7.117 7.117 7.117 7.117 0 +0.00(+0.00%)
Jun 20, 2003 7.095 7.117 7.065 7.117 26,001 -0.02(-0.32%)
Jun 19, 2003 7.065 7.170 7.065 7.140 12,533 +0.08(+1.06%)
Jun 18, 2003 7.072 7.072 7.065 7.065 5,866 +0.05(+0.75%)
Jun 17, 2003 7.110 7.110 7.012 7.012 12,133 -0.06(-0.85%)
Jun 16, 2003 7.072 7.072 7.072 7.072 0 +0.00(+0.00%)
Jun 13, 2003 7.050 7.072 7.035 7.072 10,667 -0.01(-0.21%)
Jun 12, 2003 7.110 7.110 7.087 7.087 2,933 +0.01(+0.11%)
Jun 11, 2003 7.057 7.095 7.057 7.080 2,133 +0.01(+0.11%)
Jun 10, 2003 7.072 7.072 7.050 7.072 7,867 -0.02(-0.32%)
Jun 09, 2003 7.035 7.095 7.035 7.095 9,333 +0.04(+0.64%)
Jun 06, 2003 7.050 7.050 7.050 7.050 266 -0.03(-0.42%)
Jun 05, 2003 7.020 7.080 7.005 7.080 6,933 +0.06(+0.85%)
Jun 04, 2003 7.072 7.072 7.020 7.020 16,534 -0.03(-0.43%)
Jun 03, 2003 7.080 7.110 7.042 7.050 15,067 -0.04(-0.63%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.